Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | HKD | 2.88 | 2.91 | 2.8 | 2.8 | 2.8 | -0.08 (-2.78%) | 2,634,000 |
24 Feb 2023 | HKD | 2.89 | 2.94 | 2.87 | 2.88 | 2.88 | -0.07 (-2.37%) | 796,000 |
23 Feb 2023 | HKD | 3 | 3 | 2.94 | 2.95 | 2.95 | -0.05 (-1.67%) | 921,000 |
22 Feb 2023 | HKD | 2.87 | 3.02 | 2.81 | 3 | 3 | +0.11 (+3.81%) | 1,807,000 |
21 Feb 2023 | HKD | 2.9 | 2.93 | 2.82 | 2.89 | 2.89 | -0.01 (-0.34%) | 727,000 |
20 Feb 2023 | HKD | 2.93 | 2.94 | 2.89 | 2.9 | 2.9 | -0.05 (-1.69%) | 2,765,000 |
17 Feb 2023 | HKD | 2.98 | 2.98 | 2.9 | 2.95 | 2.95 | +0.01 (+0.34%) | 680,000 |
16 Feb 2023 | HKD | 2.99 | 3.03 | 2.94 | 2.94 | 2.94 | -0.03 (-1.01%) | 862,000 |
15 Feb 2023 | HKD | 2.97 | 3.03 | 2.94 | 2.97 | 2.97 | -0.03 (-1%) | 1,299,000 |
14 Feb 2023 | HKD | 2.97 | 3.05 | 2.95 | 3 | 3 | -0.01 (-0.33%) | 868,000 |
13 Feb 2023 | HKD | 2.97 | 3.02 | 2.93 | 3.01 | 3.01 | +0.01 (+0.33%) | 1,188,000 |
10 Feb 2023 | HKD | 3.01 | 3.01 | 2.91 | 3 | 3 | -0.02 (-0.66%) | 1,768,000 |
9 Feb 2023 | HKD | 2.95 | 3.06 | 2.93 | 3.02 | 3.02 | 0.0 (0.0%) | 778,000 |
8 Feb 2023 | HKD | 3.05 | 3.05 | 2.9 | 3.02 | 3.02 | -0.06 (-1.95%) | 837,000 |
7 Feb 2023 | HKD | 3.1 | 3.14 | 2.97 | 3.08 | 3.08 | +0.05 (+1.65%) | 938,000 |
6 Feb 2023 | HKD | 2.98 | 3.15 | 2.71 | 3.03 | 3.03 | +0.01 (+0.33%) | 4,156,000 |
3 Feb 2023 | HKD | 3.22 | 3.22 | 3.02 | 3.02 | 3.02 | -0.17 (-5.33%) | 1,450,000 |
2 Feb 2023 | HKD | 3.22 | 3.25 | 3.12 | 3.19 | 3.19 | 0.0 (0.0%) | 1,432,000 |
1 Feb 2023 | HKD | 3.25 | 3.29 | 3.08 | 3.19 | 3.19 | -0.07 (-2.15%) | 1,632,000 |
31 Jan 2023 | HKD | 2.96 | 3.28 | 2.89 | 3.26 | 3.26 | +0.32 (+10.88%) | 4,069,000 |
30 Jan 2023 | HKD | 2.93 | 2.95 | 2.86 | 2.94 | 2.94 | +0.03 (+1.03%) | 2,576,000 |
27 Jan 2023 | HKD | 2.93 | 3 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 568,000 |
26 Jan 2023 | HKD | 2.93 | 2.94 | 2.83 | 2.9 | 2.9 | 0.0 (0.0%) | 1,542,000 |
20 Jan 2023 | HKD | 2.86 | 2.93 | 2.72 | 2.9 | 2.9 | +0.1 (+3.57%) | 1,429,000 |
19 Jan 2023 | HKD | 2.86 | 2.86 | 2.72 | 2.8 | 2.8 | -0.06 (-2.10%) | 2,149,000 |
18 Jan 2023 | HKD | 2.99 | 2.99 | 2.8 | 2.86 | 2.86 | -0.05 (-1.72%) | 3,347,000 |
17 Jan 2023 | HKD | 2.99 | 2.99 | 2.79 | 2.91 | 2.91 | +0.02 (+0.69%) | 3,066,000 |
16 Jan 2023 | HKD | 2.9 | 3 | 2.86 | 2.89 | 2.89 | 0.0 (0.0%) | 1,733,000 |
13 Jan 2023 | HKD | 2.95 | 2.95 | 2.79 | 2.89 | 2.89 | -0.01 (-0.34%) | 867,000 |
12 Jan 2023 | HKD | 3.04 | 3.04 | 2.84 | 2.9 | 2.9 | 0.0 (0.0%) | 727,000 |